ベクターホールディングス(2656)の株価時系列情報
ベクターホールディングス(2656)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 196 | 197 | 194 | 196 | 16,900 |
2020/12/29 | 190 | 198 | 190 | 198 | 44,000 |
2020/12/28 | 197 | 199 | 187 | 189 | 121,100 |
2020/12/25 | 200 | 203 | 197 | 197 | 49,900 |
2020/12/24 | 202 | 204 | 199 | 201 | 33,400 |
2020/12/23 | 199 | 202 | 199 | 202 | 19,300 |
2020/12/22 | 203 | 204 | 199 | 199 | 56,900 |
2020/12/21 | 205 | 205 | 203 | 203 | 32,800 |
2020/12/18 | 207 | 208 | 204 | 206 | 41,400 |
2020/12/17 | 209 | 210 | 208 | 208 | 11,600 |
2020/12/16 | 212 | 212 | 208 | 208 | 43,500 |
2020/12/15 | 215 | 215 | 211 | 212 | 30,900 |
2020/12/14 | 210 | 215 | 207 | 214 | 51,100 |
2020/12/11 | 209 | 212 | 208 | 208 | 36,700 |
2020/12/10 | 213 | 215 | 208 | 210 | 52,100 |
2020/12/09 | 211 | 225 | 209 | 214 | 289,300 |
2020/12/08 | 209 | 211 | 208 | 210 | 7,200 |
2020/12/07 | 212 | 213 | 208 | 209 | 18,600 |
2020/12/04 | 211 | 213 | 210 | 213 | 21,600 |
2020/12/03 | 213 | 214 | 211 | 212 | 21,100 |
2020/12/02 | 216 | 219 | 213 | 214 | 53,300 |
2020/12/01 | 214 | 216 | 213 | 216 | 35,100 |
2020/11/30 | 213 | 213 | 211 | 213 | 18,700 |
2020/11/27 | 211 | 213 | 211 | 212 | 17,000 |
2020/11/26 | 210 | 215 | 210 | 212 | 42,400 |
2020/11/25 | 210 | 211 | 208 | 210 | 30,100 |
2020/11/24 | 210 | 211 | 208 | 210 | 14,900 |
2020/11/20 | 209 | 209 | 205 | 208 | 23,500 |
2020/11/19 | 207 | 212 | 207 | 208 | 31,200 |
2020/11/18 | 210 | 210 | 208 | 209 | 8,500 |
2020/11/17 | 210 | 210 | 206 | 206 | 16,900 |
2020/11/16 | 211 | 213 | 208 | 208 | 11,800 |
2020/11/13 | 212 | 213 | 208 | 213 | 16,100 |
2020/11/12 | 211 | 212 | 209 | 211 | 15,800 |
2020/11/11 | 211 | 214 | 209 | 211 | 30,300 |
2020/11/10 | 212 | 212 | 208 | 209 | 17,800 |
2020/11/09 | 212 | 212 | 206 | 208 | 25,800 |
2020/11/06 | 214 | 214 | 206 | 207 | 21,600 |
2020/11/05 | 213 | 213 | 209 | 212 | 24,100 |
2020/11/04 | 206 | 211 | 204 | 210 | 31,800 |
2020/11/02 | 207 | 207 | 202 | 202 | 16,400 |
2020/10/30 | 206 | 207 | 201 | 202 | 66,500 |
2020/10/29 | 204 | 210 | 203 | 208 | 32,500 |
2020/10/28 | 214 | 214 | 205 | 207 | 66,700 |
2020/10/27 | 210 | 214 | 206 | 214 | 22,700 |
2020/10/26 | 215 | 215 | 210 | 210 | 22,000 |
2020/10/23 | 211 | 213 | 207 | 209 | 58,600 |
2020/10/22 | 221 | 222 | 210 | 211 | 172,500 |
2020/10/21 | 221 | 224 | 220 | 222 | 33,100 |
2020/10/20 | 225 | 229 | 218 | 222 | 117,500 |
2020/10/19 | 226 | 236 | 219 | 225 | 215,600 |
2020/10/16 | 228 | 238 | 224 | 232 | 249,200 |
2020/10/15 | 238 | 238 | 229 | 231 | 81,400 |
2020/10/14 | 242 | 242 | 226 | 236 | 125,900 |
2020/10/13 | 245 | 245 | 234 | 238 | 95,100 |
2020/10/12 | 246 | 249 | 236 | 243 | 143,200 |
2020/10/09 | 240 | 250 | 234 | 238 | 142,700 |
2020/10/08 | 236 | 256 | 232 | 243 | 473,400 |
2020/10/07 | 228 | 243 | 228 | 229 | 147,300 |
2020/10/06 | 234 | 237 | 222 | 226 | 134,400 |
2020/10/05 | 232 | 244 | 226 | 235 | 151,000 |
2020/10/02 | 243 | 247 | 233 | 234 | 262,200 |
2020/09/30 | 231 | 252 | 227 | 251 | 402,800 |
2020/09/29 | 221 | 255 | 218 | 234 | 844,500 |
2020/09/28 | 225 | 226 | 217 | 221 | 381,100 |
2020/09/25 | 214 | 288 | 214 | 229 | 4,889,200 |
2020/09/24 | 218 | 218 | 209 | 209 | 40,000 |
2020/09/23 | 210 | 216 | 210 | 213 | 22,800 |
2020/09/18 | 214 | 218 | 213 | 213 | 29,200 |
2020/09/17 | 213 | 217 | 210 | 216 | 29,900 |
2020/09/16 | 209 | 216 | 209 | 213 | 41,400 |
2020/09/15 | 207 | 212 | 206 | 210 | 36,500 |
2020/09/14 | 203 | 209 | 202 | 209 | 34,800 |
2020/09/11 | 203 | 204 | 200 | 202 | 24,200 |
2020/09/10 | 206 | 206 | 200 | 202 | 18,700 |
2020/09/09 | 203 | 205 | 203 | 204 | 17,800 |
2020/09/08 | 205 | 207 | 203 | 206 | 18,500 |
2020/09/07 | 204 | 206 | 202 | 205 | 18,100 |
2020/09/04 | 204 | 205 | 201 | 202 | 30,100 |
2020/09/03 | 205 | 209 | 205 | 206 | 28,300 |
2020/09/02 | 208 | 211 | 206 | 208 | 24,900 |
2020/09/01 | 210 | 213 | 207 | 210 | 43,000 |
2020/08/31 | 209 | 212 | 197 | 210 | 57,400 |
2020/08/28 | 212 | 214 | 210 | 210 | 42,800 |
2020/08/27 | 215 | 215 | 210 | 214 | 23,900 |
2020/08/26 | 212 | 216 | 211 | 212 | 25,400 |
2020/08/25 | 214 | 216 | 209 | 212 | 75,900 |
2020/08/24 | 217 | 217 | 214 | 214 | 19,200 |
2020/08/21 | 217 | 218 | 215 | 217 | 19,300 |
2020/08/20 | 215 | 218 | 214 | 216 | 15,100 |
2020/08/19 | 215 | 218 | 213 | 218 | 41,500 |
2020/08/18 | 212 | 213 | 211 | 211 | 21,600 |
2020/08/17 | 211 | 216 | 209 | 214 | 30,300 |
2020/08/14 | 214 | 217 | 211 | 215 | 40,300 |
2020/08/13 | 210 | 214 | 210 | 211 | 24,400 |
2020/08/12 | 206 | 212 | 206 | 209 | 49,900 |
2020/08/11 | 210 | 210 | 206 | 209 | 48,600 |
2020/08/07 | 203 | 206 | 203 | 206 | 22,400 |
2020/08/06 | 210 | 210 | 204 | 204 | 25,800 |
2020/08/05 | 205 | 206 | 200 | 206 | 31,300 |
2020/08/04 | 202 | 206 | 202 | 205 | 23,100 |
2020/08/03 | 198 | 201 | 193 | 201 | 44,500 |
2020/07/31 | 198 | 199 | 189 | 190 | 75,200 |
2020/07/30 | 208 | 208 | 198 | 199 | 82,700 |
2020/07/29 | 205 | 208 | 203 | 206 | 54,400 |
2020/07/28 | 209 | 210 | 205 | 205 | 40,400 |
2020/07/27 | 208 | 211 | 202 | 207 | 120,900 |
2020/07/22 | 213 | 214 | 208 | 212 | 73,400 |
2020/07/21 | 217 | 217 | 212 | 212 | 111,900 |
2020/07/20 | 224 | 224 | 211 | 213 | 477,300 |
2020/07/17 | 246 | 255 | 235 | 245 | 283,000 |
2020/07/16 | 237 | 262 | 235 | 249 | 533,000 |
2020/07/15 | 231 | 237 | 231 | 233 | 31,900 |
2020/07/14 | 240 | 240 | 228 | 228 | 43,900 |
2020/07/13 | 234 | 241 | 234 | 239 | 34,700 |
2020/07/10 | 230 | 238 | 230 | 234 | 25,000 |
2020/07/09 | 241 | 243 | 229 | 234 | 63,100 |
2020/07/08 | 235 | 243 | 233 | 243 | 44,800 |
2020/07/07 | 230 | 237 | 229 | 231 | 36,000 |
2020/07/06 | 227 | 234 | 227 | 231 | 30,000 |
2020/07/03 | 221 | 228 | 217 | 227 | 43,100 |
2020/07/02 | 225 | 229 | 218 | 221 | 83,000 |
2020/07/01 | 231 | 232 | 225 | 225 | 44,000 |
2020/06/30 | 234 | 241 | 226 | 228 | 45,400 |
2020/06/29 | 240 | 240 | 225 | 232 | 79,600 |
2020/06/26 | 246 | 250 | 240 | 240 | 106,200 |
2020/06/25 | 253 | 257 | 250 | 251 | 47,900 |
2020/06/24 | 263 | 265 | 256 | 258 | 68,400 |
2020/06/23 | 267 | 270 | 261 | 267 | 118,200 |
2020/06/22 | 267 | 270 | 262 | 268 | 119,300 |
2020/06/19 | 271 | 278 | 264 | 270 | 308,000 |
2020/06/18 | 258 | 280 | 252 | 259 | 883,500 |
2020/06/17 | 250 | 265 | 247 | 259 | 588,200 |
2020/06/16 | 226 | 252 | 225 | 247 | 357,200 |
2020/06/15 | 228 | 230 | 217 | 218 | 62,800 |
2020/06/12 | 221 | 231 | 220 | 228 | 103,700 |
2020/06/11 | 247 | 253 | 236 | 237 | 216,800 |
2020/06/10 | 241 | 253 | 239 | 251 | 105,100 |
2020/06/09 | 243 | 245 | 237 | 245 | 43,800 |
2020/06/08 | 242 | 249 | 240 | 245 | 95,600 |
2020/06/05 | 235 | 241 | 232 | 237 | 71,000 |
2020/06/04 | 243 | 243 | 227 | 234 | 102,000 |
2020/06/03 | 250 | 250 | 235 | 240 | 108,900 |
2020/06/02 | 240 | 253 | 233 | 244 | 200,600 |
2020/06/01 | 232 | 234 | 230 | 233 | 37,800 |
2020/05/29 | 233 | 237 | 228 | 236 | 44,700 |
2020/05/28 | 246 | 246 | 229 | 233 | 116,400 |
2020/05/27 | 240 | 246 | 236 | 246 | 67,900 |
2020/05/26 | 234 | 241 | 231 | 240 | 107,800 |
2020/05/25 | 232 | 234 | 227 | 231 | 55,800 |
2020/05/22 | 224 | 235 | 222 | 228 | 82,300 |
2020/05/21 | 229 | 232 | 224 | 224 | 63,700 |
2020/05/20 | 223 | 227 | 223 | 227 | 24,300 |
2020/05/19 | 226 | 230 | 221 | 223 | 37,300 |
2020/05/18 | 225 | 225 | 219 | 222 | 19,200 |
2020/05/15 | 230 | 230 | 219 | 224 | 23,300 |
2020/05/14 | 230 | 233 | 221 | 223 | 58,800 |
2020/05/13 | 231 | 237 | 227 | 236 | 48,300 |
2020/05/12 | 234 | 235 | 229 | 233 | 38,400 |
2020/05/11 | 233 | 234 | 225 | 231 | 62,900 |
2020/05/08 | 230 | 233 | 223 | 230 | 84,600 |
2020/05/07 | 212 | 234 | 212 | 234 | 111,300 |
2020/05/01 | 219 | 221 | 215 | 215 | 62,700 |
2020/04/30 | 225 | 227 | 221 | 223 | 115,100 |
2020/04/28 | 214 | 226 | 214 | 220 | 137,800 |
2020/04/27 | 213 | 217 | 209 | 216 | 110,200 |
2020/04/24 | 223 | 223 | 209 | 210 | 177,500 |
2020/04/23 | 225 | 234 | 220 | 222 | 172,800 |
2020/04/22 | 229 | 234 | 217 | 221 | 542,200 |
2020/04/21 | 300 | 306 | 251 | 261 | 1,227,800 |
2020/04/20 | 250 | 292 | 250 | 276 | 585,900 |
2020/04/17 | 236 | 254 | 235 | 249 | 249,400 |
2020/04/16 | 228 | 235 | 224 | 233 | 86,500 |
2020/04/15 | 230 | 231 | 224 | 229 | 91,800 |
2020/04/14 | 223 | 227 | 216 | 226 | 92,800 |
2020/04/13 | 234 | 234 | 224 | 227 | 111,000 |
2020/04/10 | 226 | 237 | 220 | 229 | 138,100 |
2020/04/09 | 228 | 228 | 219 | 224 | 136,400 |
2020/04/08 | 207 | 241 | 205 | 220 | 334,800 |
2020/04/07 | 206 | 211 | 200 | 200 | 69,500 |
2020/04/06 | 205 | 205 | 193 | 197 | 105,000 |
2020/04/03 | 229 | 249 | 196 | 209 | 406,200 |
2020/04/02 | 210 | 230 | 202 | 221 | 793,300 |
2020/04/01 | 197 | 227 | 184 | 227 | 1,418,500 |
2020/03/31 | 168 | 181 | 168 | 177 | 31,900 |
2020/03/30 | 180 | 180 | 167 | 170 | 50,800 |
2020/03/27 | 186 | 188 | 178 | 180 | 38,800 |
2020/03/26 | 182 | 186 | 179 | 181 | 45,000 |
2020/03/25 | 189 | 195 | 182 | 188 | 102,200 |
2020/03/24 | 172 | 186 | 172 | 181 | 75,900 |
2020/03/23 | 161 | 172 | 157 | 170 | 65,900 |
2020/03/19 | 173 | 175 | 156 | 161 | 75,400 |
2020/03/18 | 168 | 180 | 160 | 170 | 82,600 |
2020/03/17 | 148 | 170 | 146 | 170 | 151,500 |
2020/03/16 | 166 | 169 | 152 | 153 | 103,700 |
2020/03/13 | 167 | 167 | 146 | 158 | 308,100 |
2020/03/12 | 185 | 190 | 170 | 172 | 189,800 |
2020/03/11 | 197 | 203 | 189 | 190 | 155,100 |
2020/03/10 | 182 | 197 | 165 | 195 | 326,600 |
2020/03/09 | 214 | 215 | 192 | 192 | 182,200 |
2020/03/06 | 231 | 231 | 217 | 229 | 116,800 |
2020/03/05 | 246 | 252 | 233 | 237 | 120,200 |
2020/03/04 | 226 | 235 | 226 | 230 | 60,900 |
2020/03/03 | 246 | 252 | 230 | 234 | 289,500 |
2020/03/02 | 235 | 242 | 227 | 240 | 183,500 |
2020/02/28 | 241 | 246 | 215 | 227 | 443,500 |
2020/02/27 | 277 | 278 | 250 | 265 | 296,400 |
2020/02/26 | 285 | 285 | 277 | 279 | 108,600 |
2020/02/25 | 287 | 289 | 280 | 283 | 136,900 |
2020/02/21 | 304 | 305 | 301 | 301 | 29,500 |
2020/02/20 | 303 | 306 | 301 | 302 | 70,900 |
2020/02/19 | 303 | 305 | 299 | 301 | 75,300 |
2020/02/18 | 298 | 304 | 297 | 301 | 129,600 |
2020/02/17 | 305 | 305 | 298 | 298 | 90,200 |
2020/02/14 | 310 | 312 | 303 | 303 | 133,200 |
2020/02/13 | 317 | 317 | 309 | 311 | 56,300 |
2020/02/12 | 316 | 326 | 313 | 319 | 150,500 |
2020/02/10 | 310 | 314 | 308 | 312 | 24,600 |
2020/02/07 | 318 | 321 | 304 | 311 | 88,700 |
2020/02/06 | 320 | 320 | 313 | 317 | 43,700 |
2020/02/05 | 310 | 319 | 308 | 313 | 47,400 |
2020/02/04 | 309 | 313 | 304 | 307 | 32,800 |
2020/02/03 | 302 | 307 | 301 | 306 | 91,200 |
2020/01/31 | 305 | 311 | 305 | 307 | 37,200 |
2020/01/30 | 314 | 317 | 301 | 307 | 103,500 |
2020/01/29 | 318 | 319 | 312 | 315 | 62,100 |
2020/01/28 | 314 | 318 | 313 | 317 | 41,600 |
2020/01/27 | 318 | 323 | 312 | 322 | 325,000 |
2020/01/24 | 342 | 345 | 333 | 342 | 153,700 |
2020/01/23 | 342 | 344 | 334 | 339 | 112,000 |
2020/01/22 | 343 | 348 | 343 | 345 | 49,200 |
2020/01/21 | 340 | 349 | 337 | 341 | 82,900 |
2020/01/20 | 343 | 349 | 340 | 341 | 91,200 |
2020/01/17 | 339 | 343 | 334 | 337 | 64,400 |
2020/01/16 | 339 | 341 | 336 | 339 | 88,300 |
2020/01/15 | 332 | 338 | 330 | 336 | 35,800 |
2020/01/14 | 334 | 337 | 328 | 330 | 23,700 |
2020/01/10 | 324 | 334 | 324 | 330 | 31,200 |
2020/01/09 | 320 | 323 | 318 | 322 | 88,000 |
2020/01/08 | 325 | 325 | 310 | 315 | 109,000 |
2020/01/07 | 322 | 326 | 321 | 325 | 22,100 |
2020/01/06 | 321 | 325 | 318 | 320 | 87,900 |